$25.19 +0.86 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
9/1/201524.5424.8224.2224.33927,836
8/31/201524.9025.4824.6225.28904,720
8/28/201525.4725.7825.3425.52815,539
8/27/201525.8026.1925.5225.84928,608
8/26/201524.2825.6024.2625.52826,737
8/25/201525.1625.2824.2024.221,097,177
8/24/201523.3225.2723.1524.482,445,921
8/21/201525.9126.0225.5025.68926,237
8/20/201526.2826.4326.0626.09849,716
8/19/201526.6026.6726.1826.42725,939
8/18/201526.6426.8826.5426.69562,279
8/17/201526.9227.0726.7327.02740,967
8/14/201527.3527.4427.0127.07822,799
8/13/201527.4227.5027.2327.26524,021
8/12/201527.5827.7327.2127.62467,132
8/11/201528.3928.5827.6727.71607,396
8/10/201527.9528.9527.9228.94411,892
8/7/201527.8228.2027.6927.90418,838
8/6/201528.3728.6128.0028.16450,036
8/5/201528.0528.4727.9528.19835,986
8/4/201527.7728.1127.7728.07619,150
8/3/201527.9027.9727.6127.77704,518
7/31/201527.0428.1927.0027.851,489,522
7/30/201527.5427.6725.7326.582,629,833
7/29/201528.3728.7428.1228.53909,179
7/28/201527.9328.3927.7128.35810,202
7/27/201527.9828.1227.6927.93655,145
7/24/201528.7528.8328.3728.421,019,230
7/23/201529.1929.5228.8628.88512,356
7/22/201530.1130.1529.3029.34765,584
7/21/201530.0730.3730.0130.29737,934
7/20/201530.1230.3529.9730.15651,176
7/17/201530.5030.5830.2530.44534,159
7/16/201530.7331.0430.5130.55772,996
7/15/201531.0031.0030.2430.68944,368
7/14/201530.3431.0130.2030.90964,746
7/13/201530.0830.3929.9230.26952,593
7/10/201530.0830.1429.6029.751,219,915
7/9/201529.9330.1529.6629.76891,431
7/8/201529.6330.0029.4729.641,021,857
7/7/201529.4829.5028.8129.361,040,781
7/6/201529.7330.1329.5429.69594,462
7/2/201530.2430.5830.1930.31503,654
7/1/201530.3230.5829.7130.03914,069
6/30/201530.2130.4430.0330.29840,482
6/29/201530.0030.3629.8829.91817,428
6/26/201530.1530.6129.9830.60557,436
6/25/201530.0730.2929.8029.93542,919
6/24/201530.7630.9130.1430.19907,075
6/23/201531.0031.0230.6630.99829,165
6/22/201531.7931.8631.0531.14842,069
6/19/201531.6932.0431.4631.541,009,789
6/18/201531.8732.2031.5431.94801,757
6/17/201531.1731.7331.0731.611,044,173
6/16/201531.1131.3830.9731.25658,501
6/15/201531.3631.6130.6631.051,248,596
6/12/201530.2830.8430.0330.761,030,903
6/11/201530.3230.4929.7930.23791,261
6/10/201530.0230.5329.8730.12621,803
6/9/201529.8430.0829.5529.65447,600
6/8/201530.2230.4630.0130.13439,538
6/5/201529.8930.1729.5530.02418,428
6/4/201530.4330.5530.0330.03604,215
6/3/201530.7430.7630.2630.62556,605
6/2/201530.1830.8529.9830.75580,659
6/1/201530.0730.1229.6629.84574,640
5/29/201530.8130.8830.0030.12693,072
5/28/201530.3431.0230.2430.92753,328
5/27/201530.7430.7930.0130.401,216,398
5/26/201532.2532.2830.9731.091,777,205
5/22/201532.1432.7932.0632.651,639,897
5/21/201531.8332.0931.7132.031,011,301
5/20/201531.4731.9530.9431.75983,052
5/19/201530.3731.3930.2831.37670,667
5/18/201531.0531.0530.3830.47605,659
5/15/201530.7131.0530.4331.01832,219
5/14/201530.7330.9430.5730.78786,613
5/13/201530.7130.7430.2630.37533,396
5/12/201531.0231.1530.5430.64555,420
5/11/201531.3231.7430.9230.93668,199
5/8/201530.9831.2930.9031.28693,767
5/7/201530.5830.7830.3130.74615,693
5/6/201531.1231.1330.6030.70776,276
5/5/201530.2931.0030.2130.89847,939
5/4/201530.6131.1530.4730.57688,268
5/1/201531.1931.3630.4030.791,122,747
4/30/201530.6231.7530.5131.181,412,869
4/29/201530.8331.0530.4530.51839,195
4/28/201530.9430.9430.4830.67711,065
4/27/201531.2131.2130.7930.90715,898
4/24/201531.0431.2030.6730.68598,817
4/23/201530.3931.2430.3530.981,174,758
4/22/201531.2531.4930.6730.68964,433
4/21/201531.0631.1630.7431.06373,470
4/20/201530.6531.0830.4430.89571,999
4/17/201530.5330.5929.9530.50930,746
4/16/201531.6631.7830.6030.81759,312
4/15/201531.7731.9331.6231.70671,572
4/14/201531.1531.6831.1231.55496,348
4/13/201531.6431.8631.2031.27781,845
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!